opzioni / XLC Communication Services SPDR

tutti i titoli  ·  titoli  ·  analisi XLC  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 112.34  ·  310 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/09 23:03 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 15/01/27120g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 20.30 25.20 22.75 +1.00 102.1% 90 102.1% +0.00 — — 4.80 —
— 15.20 20.00 17.60 +1.00 79.0% 95 79.0% +0.00 — — 0.25 —
— 11.50 16.40 13.95 +1.00 62.2% 99 62.2% +0.00 — — 4.80 —
— 10.40 15.00 12.70 +1.00 58.1% 100 — — — — 0.05 —
— 9.20 14.00 11.60 — — 101 54.3% -0.00 — — 0.05 —
— 8.20 13.20 10.70 — — 102 50.8% -0.00 — — 4.80 —
— 7.30 12.00 9.65 +1.00 47.4% 103 47.4% -0.00 — — 0.05 —
— 6.30 11.00 8.65 +1.00 44.3% 104 — — — — 0.25 —
— 5.20 9.80 7.50 — — 105 — — — — 0.10 —
— 4.30 8.90 6.60 — — 106 — — — — 0.05 —
— 3.70 8.50 6.10 — — 106.5 — — — — 4.80 —
— 3.60 7.80 5.70 — — 107 — — — — 1.00 —
— 2.85 7.70 5.28 — — 107.5 — — — — 4.80 —
— 2.50 7.20 4.85 — — 108 — — — — 1.35 —
— 1.75 6.60 4.17 +0.98 33.6% 108.5 33.6% -0.02 — — 4.80 —
— 1.65 6.20 3.92 +0.97 32.8% 109 32.8% -0.03 — — 0.05 —
— 0.65 5.50 3.08 +0.95 31.7% 109.5 31.7% -0.05 — — 4.80 —
— 1.30 3.90 2.60 +0.93 30.4% 110 30.4% -0.07 0.15 0.05 0.25 —
— 0.05 4.90 2.48 +0.89 28.8% 110.5 28.8% -0.11 — — 4.80 —
— 1.00 4.10 2.55 +0.83 27.2% 111 27.2% -0.17 0.55 0.10 1.00 —
— — 4.80 — +0.77 26.1% 111.5 26.1% -0.23 — — 1.50 —
— 0.05 4.90 2.48 +0.69 25.3% 112 25.3% -0.31 — — 4.80 —
— — 1.95 — +0.60 24.9% 112.5 24.9% -0.40 — — 4.80 —
— — 2.60 — +0.51 25.0% 113 25.0% -0.49 — — 2.90 —
— — 4.80 — +0.41 24.5% 113.5 24.5% -0.59 — — 3.20 —
— — 2.15 — +0.32 24.2% 114 24.2% -0.68 2.15 0.30 4.00 —
— — 0.45 — +0.16 24.4% 115 24.4% -0.84 — — 4.80 —
— — 0.40 — +0.07 25.5% 116 25.5% -0.93 3.35 1.00 5.70 —
— — 0.05 — +0.03 25.7% 117 25.7% -0.98 4.17 1.75 6.60 —
— — 4.80 — +0.01 26.2% 118 26.2% -1.00 5.50 3.10 7.90 —
— — 0.15 — +0.00 27.7% 119 27.7% -1.00 6.30 3.90 8.70 —
— — 0.10 — +0.00 29.7% 120 29.7% -1.00 7.50 5.10 9.90 —
— — 0.10 — +0.00 31.0% 121 31.0% -1.00 8.40 6.00 10.80 —
— — 0.10 — +0.00 31.5% 122 31.5% -1.00 9.55 7.10 12.00 —
— — 1.00 — +0.00 32.3% 123 32.3% -1.00 10.45 8.00 12.90 —
— — 4.80 — +0.00 33.6% 124 33.6% -1.00 11.45 9.00 13.90 —
— — 0.05 — +0.00 35.3% 125 35.3% -1.00 12.45 10.00 14.90 —
— — 4.80 — +0.00 37.0% 126 37.0% -1.00 13.50 11.00 16.00 —
— — 4.80 — +0.00 39.0% 127 39.0% -1.00 14.50 12.00 17.00 —
— — 2.15 — +0.00 41.5% 128 41.5% -1.00 15.45 13.00 17.90 —
— — 4.80 — +0.00 44.4% 129 44.4% -1.00 16.45 14.00 18.90 —
— — 0.05 — +0.00 47.4% 130 47.4% -1.00 17.50 15.00 20.00 —
— — 4.80 — +0.00 50.1% 131 50.1% -1.00 18.50 16.00 21.00 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.